|
Closing price on 9/14/2016
|
|
| Open |
23.50 |
| High |
23.70 |
| Low |
23.10 |
| Volume |
534,690 |
| Split-adjusted Price |
17.79 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2016
|
-0.20 / -0.85%
|
23.50
|
23.70
|
23.10
|
23.40
|
23.47
|
17.79
|
534,690
|
|
|
9/13/2016
|
-0.20 / -0.84%
|
23.95
|
23.95
|
23.50
|
23.60
|
23.68
|
17.94
|
622,120
|
|
|
9/12/2016
|
-0.10 / -0.42%
|
23.60
|
24.50
|
23.50
|
23.80
|
23.79
|
18.09
|
957,110
|
|
|
9/9/2016
|
-0.30 / -1.24%
|
24.20
|
24.40
|
23.90
|
23.90
|
24.12
|
18.17
|
789,780
|
|
|
9/8/2016
|
+0.80 / +3.42%
|
23.50
|
24.40
|
23.40
|
24.20
|
23.89
|
18.39
|
2,007,530
|
|
|
9/7/2016
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.00
|
23.40
|
23.19
|
17.79
|
1,220,500
|
|
|
9/6/2016
|
+0.50 / +2.18%
|
23.00
|
23.80
|
22.80
|
23.40
|
23.21
|
17.79
|
1,491,460
|
|
|
9/5/2016
|
-0.30 / -1.29%
|
23.20
|
23.30
|
22.90
|
22.90
|
23.08
|
17.41
|
562,630
|
|
|
9/1/2016
|
+0.90 / +4.04%
|
22.40
|
23.40
|
22.30
|
23.20
|
22.96
|
17.63
|
2,141,390
|
|
|
8/31/2016
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.25
|
16.95
|
502,220
|
|
|
8/30/2016
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.22
|
16.87
|
534,330
|
|
|
8/29/2016
|
+0.10 / +0.45%
|
22.10
|
22.70
|
22.10
|
22.30
|
22.45
|
16.95
|
869,920
|
|
|
8/26/2016
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.26
|
16.87
|
616,520
|
|
|
8/25/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.06
|
16.87
|
657,690
|
|
|
8/24/2016
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.34
|
16.87
|
370,940
|
|
|
8/23/2016
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.30
|
22.28
|
16.95
|
237,370
|
|
|
8/22/2016
|
+0.20 / +0.90%
|
22.00
|
22.60
|
21.90
|
22.30
|
22.38
|
16.95
|
664,600
|
|
|
8/19/2016
|
-0.60 / -2.64%
|
22.10
|
22.70
|
22.10
|
22.10
|
22.35
|
16.80
|
995,180
|
|
|
8/18/2016
|
-0.50 / -2.16%
|
23.20
|
23.20
|
22.50
|
22.70
|
22.76
|
17.25
|
803,900
|
|
|
8/17/2016
|
+0.50 / +2.20%
|
23.00
|
23.60
|
22.90
|
23.20
|
23.28
|
17.63
|
1,093,610
|
|
|
8/16/2016
|
+1.40 / +6.57%
|
21.30
|
22.70
|
21.30
|
22.70
|
22.52
|
17.25
|
1,599,360
|
|
|
8/15/2016
|
-0.10 / -0.47%
|
21.20
|
21.40
|
21.00
|
21.30
|
21.17
|
16.19
|
976,710
|
|
|
8/12/2016
|
-0.50 / -2.28%
|
21.90
|
22.00
|
21.30
|
21.40
|
21.56
|
16.27
|
342,020
|
|
|
8/11/2016
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.90
|
21.90
|
22.01
|
16.65
|
354,620
|
|
|
8/10/2016
|
+0.60 / +2.80%
|
21.40
|
22.10
|
21.40
|
22.00
|
21.87
|
16.72
|
283,620
|
|
|
8/9/2016
|
+0.80 / +3.88%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.07
|
16.27
|
197,120
|
|
|
8/8/2016
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.51
|
15.66
|
201,330
|
|
|
8/5/2016
|
-0.30 / -1.45%
|
20.60
|
20.80
|
20.10
|
20.40
|
20.45
|
15.51
|
517,950
|
|
|
8/4/2016
|
-0.70 / -3.27%
|
21.40
|
21.60
|
20.70
|
20.70
|
21.31
|
15.73
|
282,380
|
|
|
8/3/2016
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.20
|
21.40
|
21.46
|
16.27
|
256,150
|
|
|